EFORT Intelligent Equipment Co., Ltd. (SHA:688165)
China · Delayed Price · Currency is CNY 26.73
+1.32 (5.19%)
At close: Sep 5, 2025
SHA:688165 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 25.62 | 26.86 | 25.00 | 26.73 | - | 5.19% | 27,033,378 |
| Sep 4, 2025 | 26.86 | 27.35 | 24.90 | 25.41 | - | -4.69% | 29,125,289 |
| Sep 3, 2025 | 27.94 | 28.20 | 26.43 | 26.66 | - | -4.55% | 29,971,168 |
| Sep 2, 2025 | 25.92 | 29.02 | 24.55 | 27.93 | - | 8.93% | 52,791,790 |
| Sep 1, 2025 | 25.00 | 27.13 | 25.00 | 25.64 | - | 3.76% | 26,198,575 |
| Aug 29, 2025 | 25.65 | 25.98 | 24.10 | 24.71 | - | -5.61% | 28,907,958 |
| Aug 28, 2025 | 26.00 | 26.58 | 25.19 | 26.18 | - | 0.81% | 20,292,480 |
| Aug 27, 2025 | 25.90 | 27.67 | 25.89 | 25.97 | - | 0.31% | 31,621,225 |
| Aug 26, 2025 | 26.30 | 26.45 | 25.85 | 25.89 | - | -2.67% | 16,028,267 |
| Aug 25, 2025 | 26.25 | 27.23 | 26.20 | 26.60 | - | 1.33% | 24,786,895 |
| Aug 22, 2025 | 25.68 | 26.40 | 25.65 | 26.25 | - | 1.98% | 20,596,384 |
| Aug 21, 2025 | 26.40 | 26.60 | 25.50 | 25.74 | - | -2.39% | 17,351,275 |
| Aug 20, 2025 | 26.45 | 26.65 | 25.71 | 26.37 | - | -1.24% | 22,115,877 |
| Aug 19, 2025 | 25.40 | 27.26 | 24.75 | 26.70 | - | 5.33% | 43,375,950 |
| Aug 18, 2025 | 25.42 | 25.65 | 24.80 | 25.35 | - | 1.40% | 20,796,653 |
| Aug 15, 2025 | 24.66 | 25.27 | 24.52 | 25.00 | - | 0.89% | 18,953,025 |
| Aug 14, 2025 | 24.80 | 25.45 | 23.90 | 24.78 | - | 0.24% | 24,173,409 |
| Aug 13, 2025 | 24.51 | 24.99 | 24.09 | 24.72 | - | 1.52% | 15,900,853 |
| Aug 12, 2025 | 24.49 | 24.60 | 23.91 | 24.35 | - | -0.57% | 10,151,204 |
| Aug 11, 2025 | 24.38 | 24.78 | 24.38 | 24.49 | - | 0.49% | 11,524,905 |
| Aug 8, 2025 | 25.14 | 25.14 | 24.23 | 24.37 | - | -3.45% | 13,310,336 |
| Aug 7, 2025 | 25.42 | 25.55 | 24.79 | 25.24 | - | -0.71% | 19,022,838 |
| Aug 6, 2025 | 24.16 | 25.90 | 24.01 | 25.42 | - | 5.30% | 32,421,548 |
| Aug 5, 2025 | 24.40 | 24.80 | 23.93 | 24.14 | - | -0.41% | 12,870,601 |
| Aug 4, 2025 | 23.09 | 24.25 | 23.00 | 24.24 | - | 4.26% | 15,041,370 |
| Aug 1, 2025 | 23.44 | 23.85 | 23.00 | 23.25 | - | -0.85% | 7,823,798 |
| Jul 31, 2025 | 23.60 | 24.04 | 23.30 | 23.45 | - | -0.30% | 10,058,545 |
| Jul 30, 2025 | 24.09 | 24.11 | 23.38 | 23.52 | - | -2.33% | 9,526,979 |
| Jul 29, 2025 | 24.19 | 24.30 | 23.80 | 24.08 | - | -0.41% | 7,821,812 |
| Jul 28, 2025 | 24.60 | 24.74 | 24.12 | 24.18 | - | -0.90% | 8,156,253 |
| Jul 25, 2025 | 24.07 | 24.44 | 23.81 | 24.40 | - | 1.67% | 10,379,741 |
| Jul 24, 2025 | 23.70 | 24.41 | 23.70 | 24.00 | - | 0.71% | 8,979,720 |
| Jul 23, 2025 | 23.99 | 24.15 | 23.73 | 23.83 | - | -0.79% | 8,152,457 |
| Jul 22, 2025 | 24.48 | 24.57 | 23.96 | 24.02 | - | -2.52% | 11,224,710 |
| Jul 21, 2025 | 24.50 | 25.38 | 24.18 | 24.64 | - | 1.90% | 17,036,016 |
| Jul 18, 2025 | 24.05 | 24.55 | 23.90 | 24.18 | - | -0.12% | 8,879,578 |
| Jul 17, 2025 | 23.67 | 24.76 | 23.45 | 24.21 | - | 2.32% | 15,758,253 |
| Jul 16, 2025 | 23.40 | 24.08 | 23.30 | 23.66 | - | 0.72% | 11,166,952 |
| Jul 15, 2025 | 23.40 | 23.64 | 23.00 | 23.49 | - | -0.17% | 10,029,142 |
| Jul 14, 2025 | 23.45 | 23.93 | 23.05 | 23.53 | - | 1.82% | 13,083,419 |
| Jul 11, 2025 | 22.34 | 23.38 | 22.30 | 23.11 | - | 3.54% | 14,894,353 |
| Jul 10, 2025 | 22.97 | 22.97 | 22.02 | 22.32 | - | -3.33% | 15,517,628 |
| Jul 9, 2025 | 23.61 | 23.94 | 23.00 | 23.09 | - | -5.68% | 22,920,346 |
| Jul 8, 2025 | 24.10 | 24.57 | 24.07 | 24.48 | - | 1.58% | 7,409,630 |
| Jul 7, 2025 | 24.00 | 24.33 | 24.00 | 24.10 | - | -0.99% | 4,667,102 |
| Jul 4, 2025 | 24.80 | 24.85 | 24.22 | 24.34 | - | -1.34% | 6,710,891 |
| Jul 3, 2025 | 24.48 | 25.08 | 24.35 | 24.67 | - | 0.57% | 7,026,796 |
| Jul 2, 2025 | 25.29 | 25.29 | 24.31 | 24.53 | - | -3.08% | 10,503,984 |
| Jul 1, 2025 | 25.48 | 25.70 | 25.08 | 25.31 | - | -0.82% | 8,331,319 |
| Jun 30, 2025 | 25.40 | 25.88 | 25.34 | 25.52 | - | 0.47% | 10,374,103 |